Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mogu Inc (MOGU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.15 2.15 2.15 2.16 637
2nd Apr 2026 (Thu) 2.15 2.15 2.15 2.16 637
1st Apr 2026 (Wed) 2.36 2.36 2.1627 2.1627 5
31st Mar 2026 (Tue) 2.36 2.36 2.23 2.23 0
30th Mar 2026 (Mon) 2.36 2.36 2.35 2.23 0
27th Mar 2026 (Fri) 2.50 2.50 2.50 2.47 306
26th Mar 2026 (Thu) 2.52 2.52 2.40 2.5599 942
25th Mar 2026 (Wed) 2.49 2.49 2.49 2.50 0
24th Mar 2026 (Tue) 2.27 2.35 2.26 2.40 291
23rd Mar 2026 (Mon) 2.13 2.22 2.12 2.26 202
20th Mar 2026 (Fri) 2.16 2.16 2.16 2.279 0
19th Mar 2026 (Thu) 2.10 2.10 2.10 2.10 0
18th Mar 2026 (Wed) 2.31 2.31 2.1728 2.1728 92
17th Mar 2026 (Tue) 2.31 2.31 2.31 2.32 198
16th Mar 2026 (Mon) 2.25 2.37 2.25 2.21 101
13th Mar 2026 (Fri) 2.10 2.15 2.10 2.15 1
12th Mar 2026 (Thu) 2.10 2.10 2.10 2.10 660
11th Mar 2026 (Wed) 2.19 2.19 2.17 2.17 247
10th Mar 2026 (Tue) 2.25 2.25 2.20 2.22 100
9th Mar 2026 (Mon) 2.21 2.21 2.17 2.17 65
6th Mar 2026 (Fri) 2.21 2.21 2.17 2.17 0
5th Mar 2026 (Thu) 2.21 2.21 2.11 2.17 0
4th Mar 2026 (Wed) 2.50 2.50 2.13 2.13 65
3rd Mar 2026 (Tue) 2.50 2.50 2.24 2.24 5
2nd Mar 2026 (Mon) 2.50 2.50 2.50 2.43 872
27th Feb 2026 (Fri) 2.62 2.62 2.39 2.39 0
26th Feb 2026 (Thu) 2.62 2.62 2.37 2.37 7
25th Feb 2026 (Wed) 2.62 2.62 2.50 2.50 0
24th Feb 2026 (Tue) 2.62 2.62 2.344 2.344 0
23rd Feb 2026 (Mon) 2.62 2.62 2.41 2.41 0
20th Feb 2026 (Fri) 2.62 2.62 2.48 2.48 0
19th Feb 2026 (Thu) 2.62 2.755 2.62 2.755 0
18th Feb 2026 (Wed) 2.62 2.79 2.59 2.755 333
17th Feb 2026 (Tue) 2.66 2.75 2.53 2.75 11
16th Feb 2026 (Mon) 2.55 2.71 2.55 2.75 4,779
13th Feb 2026 (Fri) 2.55 2.71 2.55 2.75 4,779
12th Feb 2026 (Thu) 2.65 2.65 2.65 2.65 17
11th Feb 2026 (Wed) 2.56 2.56 2.41 2.41 1,178
10th Feb 2026 (Tue) 2.56 2.56 2.20 2.41 2,406
9th Feb 2026 (Mon) 2.47 2.48 2.47 2.48 0
6th Feb 2026 (Fri) 2.47 2.83 2.42 2.41 1,225
FTSE 100 Latest
Value10,436.29
Change71.50